41,322$
-1,68%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 42,14 | 42,14 | 41,12 | 41,31 | -1,71% | 280.577,00 |
| 05.09.2024 | 42,41 | 42,60 | 41,73 | 42,03 | 1,72% | 335.473,00 |
| 04.09.2024 | 41,38 | 41,54 | 41,11 | 41,32 | -0,60% | 238.529,00 |
| 03.09.2024 | 41,56 | 42,23 | 41,33 | 41,57 | -0,79% | 296.897,00 |
| 30.08.2024 | 42,19 | 42,19 | 41,69 | 41,90 | 0,17% | 361.933,00 |
| 29.08.2024 | 41,93 | 42,35 | 40,96 | 41,83 | 0,34% | 281.021,00 |
| 28.08.2024 | 42,59 | 42,82 | 41,53 | 41,69 | -2,89% | 466.685,00 |
| 27.08.2024 | 42,57 | 43,05 | 42,10 | 42,93 | 1,11% | 368.828,00 |
| 26.08.2024 | 43,05 | 43,97 | 42,45 | 42,46 | -2,84% | 474.210,00 |
| 23.08.2024 | 41,82 | 45,47 | 41,62 | 43,70 | 4,87% | 909.159,00 |
| 22.08.2024 | 41,87 | 42,01 | 40,73 | 41,67 | -0,88% | 569.247,00 |
| 21.08.2024 | 42,68 | 43,20 | 41,56 | 42,04 | -0,05% | 262.632,00 |
| 20.08.2024 | 42,20 | 42,24 | 41,79 | 42,06 | -0,54% | 241.360,00 |
| 19.08.2024 | 42,79 | 43,03 | 42,18 | 42,29 | -1,44% | 223.915,00 |
| 16.08.2024 | 42,36 | 43,49 | 42,24 | 42,91 | 0,87% | 324.470,00 |
| 15.08.2024 | 42,99 | 43,43 | 42,15 | 42,54 | 2,41% | 371.287,00 |
| 14.08.2024 | 42,19 | 42,20 | 41,16 | 41,54 | -1,10% | 316.975,00 |
| 13.08.2024 | 41,39 | 42,27 | 41,24 | 42,00 | 2,39% | 370.662,00 |
| 12.08.2024 | 41,25 | 41,51 | 40,56 | 41,02 | -0,05% | 303.978,00 |
| 09.08.2024 | 40,63 | 41,30 | 40,32 | 41,04 | 1,18% | 230.228,00 |
| 08.08.2024 | 40,17 | 40,69 | 39,69 | 40,56 | 2,58% | 340.112,00 |
| 07.08.2024 | 40,13 | 40,47 | 39,07 | 39,54 | 0,43% | 279.595,00 |
| 06.08.2024 | 38,90 | 39,58 | 38,57 | 39,37 | 1,42% | 307.660,00 |
| 05.08.2024 | 37,40 | 38,88 | 36,85 | 38,82 | -1,27% | 508.231,00 |
| 02.08.2024 | 39,33 | 39,51 | 38,50 | 39,32 | -4,07% | 391.196,00 |
| 01.08.2024 | 43,17 | 43,38 | 40,15 | 40,99 | -5,09% | 363.576,00 |
| 31.07.2024 | 42,93 | 44,37 | 42,16 | 43,19 | 0,75% | 538.640,00 |
| 30.07.2024 | 41,81 | 43,12 | 41,62 | 42,87 | 2,51% | 412.935,00 |
| 29.07.2024 | 41,66 | 41,87 | 41,04 | 41,82 | 0,55% | 370.256,00 |
| 26.07.2024 | 40,56 | 41,61 | 40,50 | 41,59 | 3,59% | 842.781,00 |
| 25.07.2024 | 39,26 | 40,44 | 39,22 | 40,15 | 2,79% | 468.560,00 |
| 24.07.2024 | 39,60 | 40,12 | 38,99 | 39,06 | -2,11% | 499.940,00 |
| 23.07.2024 | 38,63 | 39,91 | 38,40 | 39,90 | 2,99% | 483.048,00 |
| 22.07.2024 | 38,46 | 38,76 | 37,84 | 38,74 | 1,65% | 248.693,00 |
| 19.07.2024 | 38,87 | 39,02 | 38,06 | 38,11 | -1,90% | 279.034,00 |
| 18.07.2024 | 40,25 | 40,85 | 38,63 | 38,85 | -4,38% | 409.762,00 |
| 17.07.2024 | 39,71 | 41,27 | 39,55 | 40,63 | 0,79% | 752.637,00 |
| 16.07.2024 | 39,18 | 40,42 | 39,17 | 40,31 | 4,19% | 366.908,00 |
| 15.07.2024 | 38,91 | 39,53 | 38,20 | 38,69 | -0,85% | 407.568,00 |
| 12.07.2024 | 38,67 | 39,50 | 38,60 | 39,02 | 0,64% | 382.547,00 |
| 11.07.2024 | 37,43 | 39,24 | 37,10 | 38,77 | 5,58% | 560.424,00 |
| 10.07.2024 | 36,21 | 36,80 | 36,11 | 36,72 | 2,28% | 267.643,00 |
| 09.07.2024 | 36,12 | 36,59 | 35,88 | 35,90 | -1,21% | 360.017,00 |
| 08.07.2024 | 36,63 | 36,65 | 36,28 | 36,34 | 0,22% | 290.184,00 |
| 05.07.2024 | 36,11 | 36,50 | 36,10 | 36,26 | 0,08% | 259.815,00 |
| 03.07.2024 | 36,46 | 36,62 | 36,11 | 36,23 | -0,14% | 136.236,00 |
| 02.07.2024 | 36,50 | 36,63 | 36,20 | 36,28 | -0,06% | 280.096,00 |
| 01.07.2024 | 37,17 | 37,23 | 36,21 | 36,30 | -1,73% | 338.321,00 |
| 28.06.2024 | 36,60 | 37,04 | 36,36 | 36,94 | 1,82% | 497.747,00 |
| 27.06.2024 | 36,53 | 36,53 | 35,71 | 36,28 | -1,23% | 236.281,00 |
| 26.06.2024 | 36,91 | 37,35 | 36,39 | 36,73 | -0,84% | 282.699,00 |
| 25.06.2024 | 37,37 | 37,37 | 36,75 | 37,04 | -0,86% | 255.103,00 |
| 24.06.2024 | 37,41 | 37,83 | 37,13 | 37,36 | 0,81% | 364.947,00 |
| 21.06.2024 | 37,01 | 37,24 | 36,70 | 37,06 | -0,40% | 725.811,00 |
| 20.06.2024 | 36,94 | 37,90 | 36,91 | 37,21 | 0,73% | 361.938,00 |
| 18.06.2024 | 36,16 | 37,07 | 35,87 | 36,94 | 1,96% | 405.306,00 |
| 17.06.2024 | 35,49 | 36,25 | 34,87 | 36,23 | 2,03% | 440.315,00 |
| 14.06.2024 | 35,75 | 35,93 | 35,34 | 35,51 | -1,80% | 289.175,00 |
| 13.06.2024 | 36,23 | 36,44 | 35,75 | 36,16 | -0,80% | 333.972,00 |
| 12.06.2024 | 36,57 | 37,68 | 36,41 | 36,45 | 1,76% | 399.997,00 |
| 11.06.2024 | 36,07 | 36,35 | 35,56 | 35,82 | -1,10% | 407.282,00 |
| 10.06.2024 | 36,28 | 36,46 | 35,80 | 36,22 | -1,47% | 400.066,00 |
| 07.06.2024 | 36,66 | 37,21 | 36,51 | 36,76 | -0,33% | 443.396,00 |
| 06.06.2024 | 37,98 | 37,98 | 36,82 | 36,88 | -3,63% | 325.720,00 |
| 05.06.2024 | 37,68 | 38,35 | 36,98 | 38,27 | 2,14% | 317.247,00 |
| 04.06.2024 | 38,15 | 38,52 | 37,35 | 37,47 | -2,83% | 352.743,00 |
| 03.06.2024 | 38,83 | 39,16 | 38,21 | 38,56 | 0,05% | 310.221,00 |
| 31.05.2024 | 37,16 | 38,63 | 37,14 | 38,54 | 4,87% | 593.709,00 |
| 30.05.2024 | 36,83 | 37,28 | 36,51 | 36,75 | 0,38% | 397.983,00 |
| 29.05.2024 | 36,11 | 37,01 | 36,11 | 36,61 | 1,02% | 391.786,00 |
| 28.05.2024 | 36,50 | 37,04 | 35,99 | 36,24 | -1,33% | 482.695,00 |
| 24.05.2024 | 36,04 | 37,62 | 35,39 | 36,73 | 0,71% | 491.004,00 |
| 23.05.2024 | 36,72 | 36,91 | 36,26 | 36,47 | -0,79% | 391.088,00 |
| 22.05.2024 | 37,75 | 37,75 | 36,33 | 36,76 | -2,70% | 339.298,00 |
| 21.05.2024 | 37,67 | 37,92 | 37,45 | 37,78 | 0,53% | 262.655,00 |
| 20.05.2024 | 36,87 | 37,63 | 36,87 | 37,58 | 1,62% | 260.278,00 |
| 17.05.2024 | 37,08 | 37,15 | 36,81 | 36,98 | -0,51% | 216.954,00 |
| 16.05.2024 | 37,42 | 37,42 | 36,88 | 37,17 | -1,04% | 341.946,00 |
| 15.05.2024 | 38,63 | 39,48 | 37,54 | 37,56 | -4,28% | 377.660,00 |
| 14.05.2024 | 39,66 | 39,88 | 39,06 | 39,24 | 0,77% | 310.121,00 |
| 13.05.2024 | 39,07 | 39,88 | 38,74 | 38,94 | 0,36% | 325.890,00 |
| 10.05.2024 | 39,29 | 39,41 | 38,74 | 38,80 | -0,74% | 216.138,00 |
| 09.05.2024 | 38,60 | 39,24 | 38,39 | 39,09 | 1,14% | 214.897,00 |
| 08.05.2024 | 38,00 | 38,67 | 37,74 | 38,65 | 1,42% | 249.882,00 |
| 07.05.2024 | 38,64 | 38,96 | 38,10 | 38,11 | -1,22% | 338.710,00 |
| 06.05.2024 | 38,89 | 39,05 | 38,56 | 38,58 | 1,50% | 250.051,00 |
| 03.05.2024 | 38,74 | 38,92 | 37,86 | 38,01 | -0,63% | 323.272,00 |
| 02.05.2024 | 37,73 | 38,27 | 37,60 | 38,25 | 2,96% | 245.352,00 |
| 01.05.2024 | 37,38 | 37,95 | 37,11 | 37,15 | -0,64% | 267.004,00 |
| 30.04.2024 | 37,34 | 37,60 | 37,24 | 37,39 | -0,61% | 255.544,00 |
| 29.04.2024 | 37,77 | 37,80 | 37,28 | 37,62 | 0,13% | 205.189,00 |
| 26.04.2024 | 36,95 | 37,74 | 36,81 | 37,57 | 2,34% | 246.656,00 |
| 25.04.2024 | 36,80 | 36,80 | 36,23 | 36,71 | -1,10% | 310.807,00 |
| 24.04.2024 | 37,92 | 38,06 | 37,01 | 37,12 | -2,42% | 354.625,00 |
| 23.04.2024 | 36,97 | 38,16 | 36,97 | 38,04 | 3,71% | 373.345,00 |
| 22.04.2024 | 36,70 | 37,10 | 36,47 | 36,68 | 0,25% | 285.624,00 |
| 19.04.2024 | 36,51 | 37,02 | 36,10 | 36,59 | -0,25% | 389.926,00 |
| 18.04.2024 | 36,62 | 37,29 | 36,47 | 36,68 | 0,38% | 265.577,00 |
| 17.04.2024 | 36,48 | 36,92 | 36,11 | 36,54 | 1,19% | 324.742,00 |
| 16.04.2024 | 36,15 | 36,27 | 35,84 | 36,11 | -1,15% | 472.597,00 |